カメイ(8037)の株価時系列情報
カメイ(8037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/09/04 | 4,610 | 4,625 | 4,510 | 4,525 | 35,700 |
| 2026/09/03 | 4,570 | 4,625 | 4,555 | 4,625 | 45,300 |
| 2026/09/02 | 4,640 | 4,655 | 4,540 | 4,565 | 56,000 |
| 2026/09/01 | 4,660 | 4,725 | 4,640 | 4,695 | 59,300 |
| 2026/08/31 | 4,550 | 4,665 | 4,545 | 4,655 | 90,600 |
| 2026/08/28 | 4,550 | 4,610 | 4,535 | 4,585 | 75,900 |
| 2026/08/27 | 4,480 | 4,555 | 4,425 | 4,550 | 69,100 |
| 2026/08/26 | 4,390 | 4,475 | 4,380 | 4,475 | 47,300 |
| 2026/08/25 | 4,400 | 4,465 | 4,365 | 4,390 | 33,800 |
| 2026/08/24 | 4,380 | 4,430 | 4,340 | 4,415 | 51,000 |
| 2026/08/21 | 4,325 | 4,380 | 4,295 | 4,355 | 22,800 |
| 2026/08/20 | 4,280 | 4,340 | 4,275 | 4,330 | 37,200 |
| 2026/08/19 | 4,400 | 4,400 | 4,230 | 4,265 | 37,300 |
| 2026/08/18 | 4,340 | 4,440 | 4,340 | 4,420 | 44,600 |
| 2026/08/17 | 4,335 | 4,370 | 4,300 | 4,340 | 42,300 |
| 2026/08/14 | 4,300 | 4,350 | 4,290 | 4,335 | 34,300 |
| 2026/08/13 | 4,225 | 4,340 | 4,220 | 4,340 | 58,200 |
| 2026/08/12 | 4,205 | 4,225 | 4,140 | 4,215 | 59,000 |
| 2026/08/10 | 4,150 | 4,205 | 4,090 | 4,205 | 49,200 |
| 2026/08/07 | 3,875 | 4,185 | 3,875 | 4,150 | 131,300 |
| 2026/08/06 | 3,845 | 3,970 | 3,830 | 3,945 | 80,700 |
| 2026/08/05 | 3,770 | 3,860 | 3,755 | 3,845 | 54,400 |
| 2026/08/04 | 3,805 | 3,835 | 3,720 | 3,750 | 46,200 |
| 2026/08/03 | 3,875 | 3,875 | 3,735 | 3,805 | 62,600 |
| 2026/07/31 | 3,905 | 3,970 | 3,855 | 3,895 | 64,400 |
| 2026/07/30 | 3,790 | 3,905 | 3,750 | 3,895 | 73,500 |
| 2026/07/29 | 3,800 | 3,800 | 3,740 | 3,790 | 65,900 |
| 2026/07/28 | 3,780 | 3,790 | 3,705 | 3,790 | 62,100 |
| 2026/07/27 | 3,765 | 3,790 | 3,750 | 3,780 | 53,800 |
| 2026/07/24 | 3,750 | 3,750 | 3,715 | 3,720 | 36,200 |
| 2026/07/23 | 3,750 | 3,760 | 3,730 | 3,755 | 45,400 |
| 2026/07/22 | 3,725 | 3,745 | 3,705 | 3,715 | 27,100 |
| 2026/07/21 | 3,690 | 3,720 | 3,665 | 3,710 | 43,900 |
| 2026/07/17 | 3,660 | 3,685 | 3,600 | 3,630 | 52,100 |
| 2026/07/16 | 3,720 | 3,740 | 3,655 | 3,660 | 19,600 |
| 2026/07/15 | 3,690 | 3,720 | 3,670 | 3,715 | 33,500 |
| 2026/07/14 | 3,630 | 3,690 | 3,630 | 3,650 | 24,500 |
| 2026/07/13 | 3,670 | 3,700 | 3,590 | 3,600 | 39,700 |
| 2026/07/10 | 3,710 | 3,710 | 3,595 | 3,640 | 60,500 |
| 2026/07/09 | 3,645 | 3,675 | 3,625 | 3,665 | 45,300 |
| 2026/07/08 | 3,640 | 3,670 | 3,615 | 3,660 | 65,600 |
| 2026/07/07 | 3,650 | 3,675 | 3,625 | 3,635 | 45,700 |
| 2026/07/06 | 3,545 | 3,635 | 3,545 | 3,635 | 49,600 |
| 2026/07/03 | 3,515 | 3,580 | 3,515 | 3,545 | 41,600 |
| 2026/07/02 | 3,465 | 3,545 | 3,465 | 3,515 | 64,500 |
| 2026/07/01 | 3,415 | 3,470 | 3,415 | 3,455 | 42,700 |
| 2026/06/30 | 3,430 | 3,450 | 3,400 | 3,405 | 82,100 |
| 2026/06/29 | 3,455 | 3,500 | 3,375 | 3,430 | 52,100 |
| 2026/06/26 | 3,425 | 3,485 | 3,400 | 3,455 | 51,400 |
| 2026/06/25 | 3,460 | 3,460 | 3,405 | 3,425 | 36,700 |
| 2026/06/24 | 3,460 | 3,480 | 3,400 | 3,420 | 32,400 |
| 2026/06/23 | 3,505 | 3,525 | 3,465 | 3,465 | 35,300 |
| 2026/06/22 | 3,485 | 3,515 | 3,465 | 3,505 | 34,900 |
| 2026/06/19 | 3,450 | 3,530 | 3,450 | 3,490 | 34,100 |
| 2026/06/18 | 3,500 | 3,525 | 3,475 | 3,475 | 25,800 |
| 2026/06/17 | 3,515 | 3,525 | 3,470 | 3,470 | 27,500 |
| 2026/06/16 | 3,465 | 3,495 | 3,455 | 3,475 | 25,500 |
| 2026/06/15 | 3,495 | 3,545 | 3,485 | 3,500 | 35,700 |
| 2026/06/12 | 3,450 | 3,470 | 3,410 | 3,430 | 41,700 |
| 2026/06/11 | 3,455 | 3,455 | 3,370 | 3,430 | 30,500 |
| 2026/06/10 | 3,455 | 3,545 | 3,445 | 3,455 | 44,300 |
| 2026/06/09 | 3,425 | 3,485 | 3,400 | 3,455 | 40,300 |
| 2026/06/08 | 3,375 | 3,450 | 3,375 | 3,425 | 63,200 |
| 2026/06/05 | 3,410 | 3,460 | 3,410 | 3,440 | 26,600 |
| 2026/06/04 | 3,430 | 3,445 | 3,400 | 3,410 | 32,500 |
| 2026/06/03 | 3,465 | 3,490 | 3,405 | 3,430 | 44,700 |
| 2026/06/02 | 3,420 | 3,470 | 3,365 | 3,435 | 63,900 |
| 2026/06/01 | 3,545 | 3,550 | 3,430 | 3,460 | 81,200 |
| 2026/05/29 | 3,600 | 3,630 | 3,575 | 3,605 | 56,400 |
| 2026/05/28 | 3,595 | 3,615 | 3,520 | 3,570 | 51,700 |
| 2026/05/27 | 3,615 | 3,635 | 3,570 | 3,600 | 71,600 |
| 2026/05/26 | 3,545 | 3,645 | 3,515 | 3,615 | 59,000 |
| 2026/05/25 | 3,630 | 3,630 | 3,530 | 3,550 | 51,700 |
| 2026/05/22 | 3,595 | 3,595 | 3,525 | 3,565 | 35,200 |
| 2026/05/21 | 3,510 | 3,605 | 3,500 | 3,540 | 90,700 |
| 2026/05/20 | 3,480 | 3,495 | 3,410 | 3,475 | 58,900 |
| 2026/05/19 | 3,450 | 3,555 | 3,440 | 3,505 | 81,800 |
| 2026/05/18 | 3,320 | 3,445 | 3,300 | 3,410 | 64,100 |
| 2026/05/15 | 3,390 | 3,405 | 3,290 | 3,335 | 49,100 |
| 2026/05/14 | 3,400 | 3,405 | 3,340 | 3,350 | 28,200 |
| 2026/05/13 | 3,350 | 3,400 | 3,335 | 3,370 | 40,400 |
| 2026/05/12 | 3,315 | 3,420 | 3,315 | 3,345 | 41,600 |
| 2026/05/11 | 3,320 | 3,355 | 3,305 | 3,315 | 36,100 |
| 2026/05/08 | 3,385 | 3,385 | 3,280 | 3,345 | 75,600 |
| 2026/05/07 | 3,245 | 3,390 | 3,225 | 3,350 | 81,900 |
| 2026/05/01 | 3,200 | 3,230 | 3,155 | 3,220 | 47,000 |
| 2026/04/30 | 3,145 | 3,205 | 3,135 | 3,200 | 56,800 |
| 2026/04/28 | 3,135 | 3,180 | 3,120 | 3,180 | 28,900 |
| 2026/04/27 | 3,190 | 3,190 | 3,125 | 3,135 | 42,400 |
| 2026/04/24 | 3,205 | 3,215 | 3,150 | 3,185 | 37,200 |
| 2026/04/23 | 3,180 | 3,205 | 3,150 | 3,190 | 56,900 |
| 2026/04/22 | 3,235 | 3,240 | 3,190 | 3,190 | 51,900 |
| 2026/04/21 | 3,285 | 3,295 | 3,260 | 3,260 | 35,200 |
| 2026/04/20 | 3,330 | 3,330 | 3,265 | 3,285 | 26,200 |
| 2026/04/17 | 3,360 | 3,360 | 3,285 | 3,295 | 42,100 |
| 2026/04/16 | 3,380 | 3,390 | 3,340 | 3,360 | 36,000 |
| 2026/04/15 | 3,410 | 3,450 | 3,375 | 3,380 | 29,000 |
| 2026/04/14 | 3,410 | 3,435 | 3,385 | 3,410 | 32,600 |
| 2026/04/13 | 3,435 | 3,455 | 3,370 | 3,390 | 30,500 |
| 2026/04/10 | 3,500 | 3,540 | 3,405 | 3,425 | 44,800 |
| 2026/04/09 | 3,515 | 3,565 | 3,485 | 3,485 | 43,500 |
| 2026/04/08 | 3,550 | 3,560 | 3,485 | 3,505 | 46,800 |
| 2026/04/07 | 3,455 | 3,520 | 3,430 | 3,450 | 38,800 |
| 2026/04/06 | 3,475 | 3,500 | 3,420 | 3,455 | 65,700 |
| 2026/04/03 | 3,435 | 3,470 | 3,430 | 3,450 | 34,000 |
| 2026/03/27 | 3,315 | 3,370 | 3,305 | 3,345 | 127,400 |
| 2026/03/26 | 3,325 | 3,350 | 3,290 | 3,350 | 68,400 |
| 2026/03/25 | 3,290 | 3,325 | 3,280 | 3,295 | 75,700 |
| 2026/03/24 | 3,180 | 3,210 | 3,150 | 3,190 | 74,900 |
| 2026/03/23 | 3,040 | 3,080 | 2,992 | 3,055 | 102,600 |
| 2026/03/19 | 3,145 | 3,175 | 3,130 | 3,145 | 43,500 |
| 2026/03/18 | 3,105 | 3,215 | 3,105 | 3,200 | 44,600 |
| 2026/03/17 | 3,105 | 3,120 | 3,080 | 3,085 | 22,500 |
| 2026/03/16 | 3,050 | 3,100 | 3,035 | 3,055 | 39,400 |
| 2026/03/13 | 3,005 | 3,105 | 3,005 | 3,070 | 56,600 |
| 2026/03/12 | 3,130 | 3,145 | 3,075 | 3,075 | 71,900 |
| 2026/03/11 | 3,175 | 3,215 | 3,155 | 3,165 | 46,800 |
| 2026/03/10 | 3,125 | 3,185 | 3,105 | 3,160 | 48,300 |
| 2026/03/09 | 3,000 | 3,095 | 2,974 | 3,070 | 63,100 |
| 2026/03/06 | 3,205 | 3,205 | 3,120 | 3,165 | 47,500 |
| 2026/03/05 | 3,210 | 3,265 | 3,185 | 3,220 | 55,000 |
| 2026/03/04 | 3,155 | 3,195 | 3,070 | 3,130 | 81,800 |
| 2026/03/03 | 3,355 | 3,395 | 3,275 | 3,295 | 134,200 |
| 2026/03/02 | 3,365 | 3,425 | 3,355 | 3,390 | 63,500 |
| 2026/02/27 | 3,325 | 3,415 | 3,305 | 3,395 | 40,000 |
| 2026/02/26 | 3,380 | 3,390 | 3,305 | 3,325 | 50,100 |
| 2026/02/25 | 3,430 | 3,430 | 3,345 | 3,360 | 43,200 |
| 2026/02/24 | 3,270 | 3,385 | 3,270 | 3,360 | 45,300 |
| 2026/02/20 | 3,315 | 3,325 | 3,265 | 3,275 | 42,600 |
| 2026/02/19 | 3,305 | 3,340 | 3,280 | 3,325 | 29,000 |
| 2026/02/18 | 3,260 | 3,285 | 3,240 | 3,280 | 46,400 |
| 2026/02/17 | 3,230 | 3,265 | 3,210 | 3,225 | 33,900 |
| 2026/02/16 | 3,285 | 3,285 | 3,160 | 3,205 | 50,000 |
| 2026/02/13 | 3,310 | 3,330 | 3,240 | 3,260 | 57,700 |
| 2026/02/12 | 3,280 | 3,375 | 3,240 | 3,330 | 91,800 |
| 2026/02/10 | 3,300 | 3,325 | 3,280 | 3,280 | 34,400 |
| 2026/02/09 | 3,295 | 3,300 | 3,240 | 3,290 | 31,800 |
| 2026/02/06 | 3,170 | 3,240 | 3,170 | 3,225 | 24,800 |
| 2026/02/05 | 3,245 | 3,245 | 3,180 | 3,205 | 21,800 |
| 2026/02/04 | 3,170 | 3,235 | 3,170 | 3,205 | 45,600 |
| 2026/02/03 | 3,125 | 3,190 | 3,110 | 3,170 | 51,900 |
| 2026/02/02 | 3,080 | 3,145 | 3,080 | 3,080 | 38,500 |
| 2026/01/30 | 3,100 | 3,110 | 3,050 | 3,080 | 48,900 |
| 2026/01/29 | 3,095 | 3,125 | 3,035 | 3,095 | 32,800 |
| 2026/01/28 | 3,150 | 3,150 | 3,050 | 3,095 | 51,000 |
| 2026/01/27 | 3,170 | 3,205 | 3,150 | 3,175 | 26,800 |
| 2026/01/26 | 3,185 | 3,230 | 3,175 | 3,205 | 64,200 |
| 2026/01/23 | 3,265 | 3,295 | 3,240 | 3,250 | 43,600 |
| 2026/01/22 | 3,220 | 3,250 | 3,205 | 3,250 | 47,800 |
| 2026/01/21 | 3,170 | 3,210 | 3,110 | 3,185 | 51,200 |
| 2026/01/20 | 3,260 | 3,275 | 3,145 | 3,175 | 125,900 |
| 2026/01/19 | 3,290 | 3,290 | 3,260 | 3,260 | 38,300 |
| 2026/01/16 | 3,205 | 3,305 | 3,205 | 3,305 | 42,900 |
| 2026/01/15 | 3,220 | 3,255 | 3,200 | 3,230 | 74,600 |
| 2026/01/14 | 3,220 | 3,245 | 3,200 | 3,245 | 35,000 |
| 2026/01/13 | 3,240 | 3,245 | 3,195 | 3,195 | 27,100 |
| 2026/01/09 | 3,195 | 3,205 | 3,180 | 3,190 | 24,000 |
| 2026/01/08 | 3,165 | 3,210 | 3,160 | 3,160 | 32,800 |
| 2026/01/07 | 3,180 | 3,225 | 3,165 | 3,180 | 39,000 |
| 2026/01/06 | 3,095 | 3,185 | 3,095 | 3,165 | 41,300 |
| 2026/01/05 | 3,025 | 3,085 | 3,025 | 3,070 | 40,200 |
| 2025/12/30 | 3,025 | 3,070 | 3,020 | 3,020 | 30,600 |
| 2025/12/29 | 2,994 | 3,035 | 2,994 | 3,035 | 27,700 |
| 2025/12/26 | 2,999 | 3,010 | 2,971 | 2,993 | 34,400 |
| 2025/12/25 | 2,998 | 3,000 | 2,965 | 2,986 | 28,600 |
| 2025/12/24 | 3,005 | 3,005 | 2,966 | 2,966 | 35,800 |
| 2025/12/23 | 2,995 | 3,010 | 2,964 | 3,005 | 50,200 |
| 2025/12/22 | 3,040 | 3,050 | 3,000 | 3,000 | 26,900 |
| 2025/12/19 | 2,936 | 3,025 | 2,936 | 3,010 | 31,600 |
| 2025/12/18 | 2,901 | 2,931 | 2,901 | 2,923 | 19,200 |
| 2025/12/17 | 2,919 | 2,926 | 2,885 | 2,906 | 18,200 |
| 2025/12/16 | 2,935 | 2,961 | 2,909 | 2,928 | 26,200 |
| 2025/12/15 | 2,898 | 2,959 | 2,881 | 2,948 | 39,800 |
| 2025/12/12 | 2,910 | 2,919 | 2,873 | 2,893 | 53,500 |
| 2025/12/11 | 2,919 | 2,929 | 2,870 | 2,870 | 22,700 |
| 2025/12/10 | 2,880 | 2,921 | 2,880 | 2,915 | 22,900 |
| 2025/12/09 | 2,896 | 2,914 | 2,878 | 2,882 | 23,700 |
| 2025/12/08 | 2,880 | 2,905 | 2,859 | 2,894 | 39,500 |
| 2025/12/05 | 2,840 | 2,894 | 2,839 | 2,842 | 40,500 |
| 2025/12/04 | 2,844 | 2,892 | 2,839 | 2,890 | 22,500 |
| 2025/12/03 | 2,834 | 2,880 | 2,830 | 2,849 | 33,700 |
| 2025/12/02 | 2,855 | 2,857 | 2,827 | 2,840 | 37,900 |
| 2025/12/01 | 2,908 | 2,908 | 2,847 | 2,855 | 23,100 |
| 2025/11/28 | 2,882 | 2,915 | 2,882 | 2,908 | 17,900 |
| 2025/11/27 | 2,899 | 2,914 | 2,872 | 2,882 | 20,900 |
| 2025/11/26 | 2,824 | 2,892 | 2,824 | 2,890 | 36,400 |
| 2025/11/25 | 2,833 | 2,842 | 2,807 | 2,821 | 28,100 |
| 2025/11/21 | 2,742 | 2,817 | 2,742 | 2,811 | 29,300 |
| 2025/11/20 | 2,798 | 2,798 | 2,756 | 2,767 | 22,000 |
| 2025/11/19 | 2,728 | 2,784 | 2,683 | 2,765 | 67,600 |
| 2025/11/18 | 2,825 | 2,845 | 2,721 | 2,721 | 101,800 |
| 2025/11/17 | 2,846 | 2,869 | 2,810 | 2,869 | 58,900 |
| 2025/11/14 | 3,075 | 3,075 | 2,842 | 2,842 | 103,100 |
| 2025/11/13 | 3,115 | 3,135 | 3,040 | 3,065 | 32,100 |
| 2025/11/12 | 3,070 | 3,110 | 3,050 | 3,080 | 42,700 |
| 2025/11/11 | 3,030 | 3,070 | 2,983 | 3,070 | 25,100 |
| 2025/11/10 | 3,015 | 3,055 | 2,986 | 3,045 | 18,200 |
| 2025/11/07 | 3,015 | 3,015 | 2,962 | 2,985 | 27,100 |
| 2025/11/06 | 2,977 | 3,050 | 2,967 | 3,010 | 39,800 |
| 2025/11/05 | 2,960 | 2,973 | 2,914 | 2,957 | 59,200 |